Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 29.50
-0.30 (-1.01%)
Oct 23, 2026, 9:05 AM CEST
Delfingen Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.60 | 29.60 | 29.50 | 29.50 | - | -1.01% | 74 |
| Oct 22, 2026 | 30.10 | 30.20 | 29.60 | 29.80 | - | -1.65% | 1,152 |
| Oct 21, 2026 | 30.80 | 30.90 | 30.20 | 30.30 | 30.30 | -1.94% | 1,035 |
| Oct 20, 2026 | 30.60 | 30.90 | 30.60 | 30.90 | 30.90 | - | 866 |
| Oct 19, 2026 | 31.00 | 31.50 | 30.80 | 30.90 | 30.90 | -2.22% | 205 |
| Oct 16, 2026 | 31.10 | 31.90 | 30.60 | 31.60 | 31.60 | 1.94% | 2,253 |
| Oct 15, 2026 | 31.90 | 31.90 | 30.90 | 31.00 | 31.00 | -1.90% | 1,153 |
| Oct 14, 2026 | 31.40 | 31.80 | 30.40 | 31.60 | 31.60 | 0.96% | 2,990 |
| Oct 13, 2026 | 32.10 | 32.20 | 31.20 | 31.30 | 31.30 | -2.80% | 881 |
| Oct 12, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | 825 |
| Oct 9, 2026 | 31.60 | 32.60 | 31.60 | 32.20 | 32.20 | 1.90% | 649 |
| Oct 8, 2026 | 31.50 | 32.30 | 31.40 | 31.60 | 31.60 | 0.32% | 624 |
| Oct 7, 2026 | 31.50 | 31.60 | 31.10 | 31.50 | 31.50 | 0.64% | 583 |
| Oct 6, 2026 | 31.60 | 31.60 | 31.20 | 31.30 | 31.30 | -0.63% | 506 |
| Oct 5, 2026 | 32.10 | 32.60 | 31.10 | 31.50 | 31.50 | 0.96% | 1,194 |
| Oct 2, 2026 | 32.00 | 32.10 | 31.20 | 31.20 | 31.20 | -1.58% | 623 |
| Oct 1, 2026 | 32.20 | 32.70 | 31.70 | 31.70 | 31.70 | -1.55% | 1,423 |
| Sep 30, 2026 | 32.80 | 33.10 | 31.90 | 32.20 | 32.20 | -1.53% | 666 |
| Sep 29, 2026 | 32.80 | 32.90 | 32.60 | 32.70 | 32.70 | -0.30% | 3,498 |
| Sep 28, 2026 | 33.10 | 33.10 | 32.60 | 32.80 | 32.80 | 0.61% | 748 |
| Sep 25, 2026 | 33.00 | 33.00 | 32.40 | 32.60 | 32.60 | -1.21% | 289 |
| Sep 24, 2026 | 33.00 | 33.50 | 32.30 | 33.00 | 33.00 | - | 2,118 |
| Sep 23, 2026 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | 0.30% | 458 |
| Sep 22, 2026 | 32.90 | 32.90 | 32.60 | 32.90 | 32.90 | -0.30% | 203 |
| Sep 21, 2026 | 32.60 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | 1,312 |
| Sep 18, 2026 | 33.60 | 33.90 | 32.40 | 32.40 | 32.40 | -3.57% | 2,934 |
| Sep 17, 2026 | 33.20 | 33.80 | 33.10 | 33.60 | 33.60 | 1.51% | 1,981 |
| Sep 16, 2026 | 32.50 | 33.40 | 31.90 | 33.10 | 33.10 | 3.76% | 3,410 |
| Sep 15, 2026 | 31.30 | 33.00 | 31.20 | 31.90 | 31.90 | 8.14% | 4,075 |
| Sep 14, 2026 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | - | 330 |
| Sep 11, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 390 |
| Sep 10, 2026 | 30.10 | 30.10 | 29.50 | 29.70 | 29.70 | - | 334 |
| Sep 9, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.98% | 567 |
| Sep 8, 2026 | 30.40 | 30.70 | 30.00 | 30.30 | 30.30 | -0.33% | 290 |
| Sep 7, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 2.36% | 434 |
| Sep 4, 2026 | 29.50 | 29.80 | 29.50 | 29.70 | 29.70 | 0.68% | 40 |
| Sep 3, 2026 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.34% | 443 |
| Sep 2, 2026 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | - | 135 |
| Sep 1, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.34% | 53 |
| Aug 31, 2026 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,310 |
| Aug 28, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.68% | 142 |
| Aug 27, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | 663 |
| Aug 26, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 395 |
| Aug 25, 2026 | 29.70 | 29.80 | 29.60 | 29.80 | 29.80 | - | 49 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 78 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 228 |
| Aug 20, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 756 |
| Aug 19, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.34% | 118 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 12 |
| Aug 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 236 |